DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.28	38.30	38.17	38.19	38.19	-0.74%	21,247
Sep 3, 2026	38.35	38.58	38.33	38.47	38.47	0.50%	11,496
Sep 2, 2026	38.29	38.39	38.28	38.28	38.28	-	22,382
Sep 1, 2026	38.40	38.44	38.22	38.28	38.28	-0.11%	18,298
Aug 31, 2026	38.34	38.38	38.26	38.32	38.32	-0.42%	69,952
Aug 28, 2026	38.49	38.52	38.41	38.48	38.48	0.21%	24,543
Aug 27, 2026	38.47	38.61	38.42	38.52	38.40	-0.76%	9,020
Aug 26, 2026	38.94	38.94	38.81	38.81	38.69	0.11%	25,380
Aug 25, 2026	38.63	38.84	38.62	38.77	38.65	0.11%	19,255
Aug 24, 2026	38.64	38.73	38.63	38.73	38.61	0.56%	13,903
Aug 21, 2026	38.66	38.66	38.44	38.51	38.39	-	17,795
Aug 20, 2026	38.73	38.79	38.51	38.51	38.39	-0.47%	21,552
Aug 19, 2026	38.86	38.95	38.68	38.69	38.57	0.18%	22,382
Aug 18, 2026	38.63	38.69	38.58	38.62	38.50	0.76%	35,405
Aug 17, 2026	38.32	38.50	38.31	38.33	38.22	-0.52%	17,079
Aug 14, 2026	38.57	38.58	38.50	38.53	38.42	0.18%	10,344
Aug 13, 2026	38.47	38.47	38.39	38.46	38.35	0.53%	28,858
Aug 12, 2026	38.32	38.32	38.22	38.26	38.14	-0.04%	13,610
Aug 11, 2026	38.19	38.34	38.19	38.27	38.15	0.02%	132,173
Aug 10, 2026	38.24	38.37	38.19	38.26	38.15	-0.13%	8,354
Aug 7, 2026	38.26	38.41	38.26	38.31	38.20	0.26%	21,550
Aug 6, 2026	38.39	38.60	38.14	38.21	38.10	-0.39%	20,223
Aug 5, 2026	38.27	38.36	38.14	38.36	38.25	-0.26%	17,536
Aug 4, 2026	38.03	38.46	38.03	38.46	38.35	0.26%	35,350
Aug 3, 2026	38.38	38.41	38.25	38.36	38.24	-0.07%	15,156
Jul 31, 2026	38.31	38.57	38.30	38.39	38.27	-0.45%	12,179
Jul 30, 2026	38.79	38.79	38.31	38.56	38.44	-1.22%	19,880
Jul 29, 2026	39.36	39.41	39.05	39.09	38.92	-0.82%	38,312
Jul 28, 2026	39.67	39.67	39.38	39.41	39.24	0.90%	21,639
Jul 27, 2026	38.99	39.25	38.99	39.06	38.89	-0.10%	28,196
Jul 24, 2026	38.95	39.11	38.95	39.10	38.93	1.07%	17,264
Jul 23, 2026	38.73	38.84	38.63	38.68	38.52	-0.04%	4,555
Jul 22, 2026	38.83	38.83	38.68	38.70	38.53	0.81%	22,652
Jul 21, 2026	38.38	38.45	38.33	38.39	38.23	0.08%	31,749
Jul 20, 2026	38.50	38.52	38.36	38.36	38.20	-0.67%	20,951
Jul 17, 2026	38.93	38.93	38.56	38.62	38.45	0.04%	77,798
Jul 16, 2026	38.51	38.60	38.36	38.60	38.44	1.67%	16,368
Jul 15, 2026	38.18	38.19	37.97	37.97	37.81	-0.21%	66,896
Jul 14, 2026	38.24	38.24	38.03	38.05	37.89	-0.39%	309,227
Jul 13, 2026	38.10	38.28	38.10	38.20	38.04	0.29%	53,139
Jul 10, 2026	38.04	38.09	37.86	38.09	37.93	0.34%	19,844
Jul 9, 2026	38.07	38.17	37.92	37.96	37.80	-0.56%	14,363
Jul 8, 2026	38.35	38.35	38.17	38.17	38.01	-0.54%	19,983
Jul 7, 2026	38.26	38.58	38.26	38.38	38.22	1.03%	77,089
Jul 6, 2026	37.90	38.02	37.84	37.99	37.83	-0.58%	10,987
Jul 2, 2026	37.91	38.21	37.82	38.21	38.05	2.03%	39,155
Jul 1, 2026	37.44	37.58	37.40	37.45	37.29	0.19%	20,672
Jun 30, 2026	37.44	37.57	37.37	37.38	37.22	-1.00%	25,065
Jun 29, 2026	37.79	37.79	37.57	37.76	37.59	-0.49%	10,604
Jun 26, 2026	38.08	38.21	37.98	38.05	37.78	0.34%	21,331